Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5.800 | 5.900 | 5.800 | 5.850 | 5.477 | 1,776,802 |
| 2022-08-08 | 5.900 | 5.900 | 5.800 | 5.800 | 5.430 | 909,204 |
| 2022-08-05 | 5.850 | 5.900 | 5.800 | 5.900 | 5.524 | 1,263,631 |
| 2022-08-04 | 5.850 | 5.850 | 5.800 | 5.800 | 5.430 | 485,805 |
| 2022-08-03 | 5.850 | 5.900 | 5.800 | 5.800 | 5.430 | 647,700 |
| 2022-08-02 | 5.950 | 5.950 | 5.850 | 5.850 | 5.477 | 1,753,200 |
| 2022-08-01 | 5.800 | 6.000 | 5.750 | 6.000 | 5.618 | 2,128,300 |
| 2022-07-27 | 5.800 | 5.800 | 5.750 | 5.800 | 5.430 | 423,000 |
| 2022-07-26 | 5.800 | 5.900 | 5.800 | 5.850 | 5.477 | 2,086,100 |
| 2022-07-25 | 5.900 | 5.900 | 5.850 | 5.850 | 5.477 | 1,093,700 |
| 2022-07-22 | 5.800 | 5.950 | 5.750 | 5.950 | 5.571 | 2,416,500 |
| 2022-07-21 | 5.650 | 5.800 | 5.600 | 5.800 | 5.430 | 1,410,400 |
| 2022-07-20 | 5.600 | 5.700 | 5.500 | 5.700 | 5.337 | 1,233,600 |
| 2022-07-19 | 5.700 | 5.700 | 5.550 | 5.550 | 5.196 | 1,514,361 |
| 2022-07-18 | 5.900 | 5.950 | 5.650 | 5.650 | 5.290 | 4,650,503 |
| 2022-07-15 | 5.750 | 6.000 | 5.600 | 6.000 | 5.618 | 1,973,100 |
| 2022-07-14 | 5.850 | 5.900 | 5.750 | 5.750 | 5.384 | 356,300 |
| 2022-07-12 | 5.900 | 6.000 | 5.850 | 5.850 | 5.477 | 639,901 |
| 2022-07-11 | 5.800 | 6.000 | 5.750 | 6.000 | 5.618 | 4,131,000 |
| 2022-07-08 | 5.600 | 5.900 | 5.500 | 5.900 | 5.524 | 1,284,900 |
| 2022-07-07 | 5.550 | 5.650 | 5.550 | 5.600 | 5.243 | 1,026,779 |
| 2022-07-06 | 5.850 | 5.850 | 5.500 | 5.550 | 5.196 | 2,085,203 |
| 2022-07-05 | 5.950 | 5.950 | 5.850 | 5.850 | 5.477 | 875,100 |
| 2022-07-04 | 5.950 | 6.000 | 5.900 | 6.000 | 5.618 | 514,210 |
| 2022-07-01 | 5.950 | 6.000 | 5.850 | 6.000 | 5.618 | 656,300 |
| 2022-06-30 | 5.850 | 6.000 | 5.800 | 6.000 | 5.618 | 545,700 |
| 2022-06-29 | 5.850 | 5.900 | 5.850 | 5.850 | 5.477 | 418,001 |
| 2022-06-28 | 5.900 | 5.900 | 5.850 | 5.850 | 5.477 | 579,000 |
| 2022-06-27 | 5.950 | 5.950 | 5.900 | 5.900 | 5.524 | 963,600 |
| 2022-06-24 | 5.950 | 6.000 | 5.900 | 6.000 | 5.618 | 305,600 |
| 2022-06-23 | 5.900 | 6.000 | 5.900 | 6.000 | 5.618 | 395,300 |
| 2022-06-22 | 5.850 | 6.050 | 5.850 | 5.900 | 5.524 | 1,249,100 |
| 2022-06-21 | 6.000 | 6.000 | 5.900 | 5.900 | 5.524 | 440,100 |
| 2022-06-20 | 6.050 | 6.050 | 5.900 | 6.000 | 5.618 | 834,800 |
| 2022-06-17 | 5.900 | 6.050 | 5.800 | 6.050 | 5.665 | 1,541,900 |
| 2022-06-16 | 6.000 | 6.050 | 5.850 | 5.950 | 5.571 | 871,600 |
| 2022-06-15 | 6.000 | 6.050 | 5.950 | 6.000 | 5.618 | 136,901 |
| 2022-06-14 | 5.900 | 6.050 | 5.850 | 6.050 | 5.665 | 277,800 |
| 2022-06-13 | 6.100 | 6.100 | 5.850 | 5.950 | 5.571 | 446,901 |
| 2022-06-10 | 6.100 | 6.150 | 6.050 | 6.100 | 5.711 | 443,601 |
| 2022-06-09 | 6.050 | 6.100 | 6.000 | 6.100 | 5.711 | 1,443,324 |
| 2022-06-08 | 6.050 | 6.050 | 6.000 | 6.050 | 5.665 | 142,501 |
| 2022-06-07 | 6.150 | 6.150 | 6.050 | 6.050 | 5.665 | 429,800 |
| 2022-06-06 | 6.100 | 6.150 | 6.050 | 6.150 | 5.758 | 537,554 |
| 2022-06-02 | 6.100 | 6.200 | 6.100 | 6.100 | 5.711 | 1,398,609 |
| 2022-06-01 | 6.050 | 6.100 | 6.000 | 6.050 | 5.665 | 587,900 |
| 2022-05-31 | 6.050 | 6.050 | 5.950 | 6.000 | 5.618 | 563,830 |
| 2022-05-30 | 6.100 | 6.100 | 6.000 | 6.050 | 5.665 | 618,300 |
| 2022-05-27 | 6.000 | 6.000 | 5.950 | 6.000 | 5.618 | 231,406 |
| 2022-05-26 | 6.000 | 6.050 | 5.950 | 6.000 | 5.618 | 236,202 |
| 2022-05-25 | 6.000 | 6.050 | 5.950 | 6.000 | 5.618 | 231,000 |
| 2022-05-24 | 5.950 | 6.000 | 5.900 | 6.000 | 5.618 | 203,101 |
| 2022-05-23 | 5.900 | 6.000 | 5.900 | 6.000 | 5.618 | 85,749 |
| 2022-05-20 | 6.000 | 6.050 | 5.900 | 5.900 | 5.524 | 525,700 |
| 2022-05-19 | 5.850 | 6.000 | 5.850 | 6.000 | 5.618 | 372,900 |
| 2022-05-18 | 6.000 | 6.000 | 5.850 | 6.000 | 5.618 | 540,400 |
| 2022-05-17 | 5.600 | 6.000 | 5.600 | 6.000 | 5.618 | 2,801,700 |
| 2022-05-13 | 5.500 | 5.700 | 5.500 | 5.700 | 5.337 | 822,300 |
| 2022-05-12 | 6.050 | 6.050 | 5.600 | 5.650 | 5.290 | 2,188,100 |
| 2022-05-11 | 6.000 | 6.050 | 5.850 | 6.050 | 5.665 | 315,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1400 THB |
| 2026-03-18 | 0.1400 THB |
| 2025-08-27 | 0.1000 THB |
| 2020-03-10 | 0.1500 THB |
| 2019-03-18 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.